30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240103 | 192600 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 5140 |
| 3 | 20240103 | 192500 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 4 | 20240103 | 192400 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 5 | 20240103 | 192300 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 6 | 20240103 | 192200 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 7 | 20240103 | 192100 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 8 | 20240103 | 192000 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 9 | 20240103 | 191900 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 10 | 20240103 | 191800 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 11 | 20240103 | 191700 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 12 | 20240103 | 191600 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 13 | 20240103 | 191500 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 14 | 20240103 | 191400 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 15 | 20240103 | 191300 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 16 | 20240103 | 191200 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 17 | 20240103 | 191100 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 18 | 20240103 | 191000 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 19 | 20240103 | 190900 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 20 | 20240103 | 190800 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 21 | 20240103 | 190700 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 22 | 20240103 | 190600 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 23 | 20240103 | 190500 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 24 | 20240103 | 190400 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 25 | 20240103 | 190300 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 26 | 20240103 | 190200 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 27 | 20240103 | 190100 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 28 | 20240103 | 190000 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 29 | 20240103 | 185900 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 30 | 20240103 | 185800 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 31 | 20240103 | 185700 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 32 | 20240103 | 185600 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 5140 |
| 33 | 20240103 | 185500 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 34 | 20240103 | 185400 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 35 | 20240103 | 185300 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 36 | 20240103 | 185200 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 37 | 20240103 | 185100 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 38 | 20240103 | 185000 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 39 | 20240103 | 184900 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 40 | 20240103 | 184800 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 41 | 20240103 | 184700 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 42 | 20240103 | 184600 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 43 | 20240103 | 184500 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 44 | 20240103 | 184400 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 45 | 20240103 | 184300 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 46 | 20240103 | 184200 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 47 | 20240103 | 184100 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 48 | 20240103 | 184000 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 49 | 20240103 | 183900 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 50 | 20240103 | 183800 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 51 | 20240103 | 183700 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 52 | 20240103 | 183600 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 53 | 20240103 | 183500 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 54 | 20240103 | 183400 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 55 | 20240103 | 183300 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 56 | 20240103 | 183200 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 57 | 20240103 | 183100 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 58 | 20240103 | 183000 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 59 | 20240103 | 182900 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 60 | 20240103 | 182800 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 61 | 20240103 | 182700 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 62 | 20240103 | 182600 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 5140 |
| 63 | 20240103 | 182500 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 64 | 20240103 | 182400 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 65 | 20240103 | 182300 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 66 | 20240103 | 182200 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 67 | 20240103 | 182100 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 68 | 20240103 | 182000 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 69 | 20240103 | 181900 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 70 | 20240103 | 181800 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 71 | 20240103 | 181700 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 72 | 20240103 | 181600 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 73 | 20240103 | 181500 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 74 | 20240103 | 181400 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 75 | 20240103 | 181300 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 76 | 20240103 | 181200 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 77 | 20240103 | 181100 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 78 | 20240103 | 181000 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 79 | 20240103 | 180900 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 80 | 20240103 | 180800 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 81 | 20240103 | 180700 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 82 | 20240103 | 180600 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 83 | 20240103 | 180500 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 84 | 20240103 | 180400 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 85 | 20240103 | 180300 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 86 | 20240103 | 180200 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 87 | 20240103 | 180100 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 88 | 20240103 | 180000 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 89 | 20240103 | 175900 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 90 | 20240103 | 175800 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 91 | 20240103 | 175700 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 92 | 20240103 | 175600 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 5140 |
| 93 | 20240103 | 175500 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 94 | 20240103 | 175400 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 95 | 20240103 | 175300 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 96 | 20240103 | 175200 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 97 | 20240103 | 175100 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 98 | 20240103 | 175000 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 99 | 20240103 | 174900 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 100 | 20240103 | 174800 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 101 | 20240103 | 174700 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 102 | 20240103 | 174600 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 103 | 20240103 | 174500 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 104 | 20240103 | 174400 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 105 | 20240103 | 174300 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 106 | 20240103 | 174200 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 107 | 20240103 | 174100 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 108 | 20240103 | 174000 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 109 | 20240103 | 173900 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 110 | 20240103 | 173800 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 111 | 20240103 | 173700 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 112 | 20240103 | 173600 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 113 | 20240103 | 173500 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 114 | 20240103 | 173400 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 115 | 20240103 | 173300 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 116 | 20240103 | 173200 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 117 | 20240103 | 173100 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 118 | 20240103 | 173000 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 119 | 20240103 | 172900 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 120 | 20240103 | 172800 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 121 | 20240103 | 172700 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 122 | 20240103 | 172600 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 5140 |
| 123 | 20240103 | 172500 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 124 | 20240103 | 172400 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 125 | 20240103 | 172300 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 126 | 20240103 | 172200 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 127 | 20240103 | 172100 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 128 | 20240103 | 172000 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 129 | 20240103 | 171900 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 130 | 20240103 | 171800 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 131 | 20240103 | 171700 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 132 | 20240103 | 171600 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 133 | 20240103 | 171500 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 134 | 20240103 | 171400 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 135 | 20240103 | 171300 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 136 | 20240103 | 171200 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 137 | 20240103 | 171100 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 138 | 20240103 | 171000 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 139 | 20240103 | 170900 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 140 | 20240103 | 170800 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 141 | 20240103 | 170700 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 142 | 20240103 | 170600 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 143 | 20240103 | 170500 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 144 | 20240103 | 170400 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 145 | 20240103 | 170300 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 146 | 20240103 | 170200 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 147 | 20240103 | 170100 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 148 | 20240103 | 170000 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 149 | 20240103 | 165900 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 150 | 20240103 | 165800 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 151 | 20240103 | 165700 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 152 | 20240103 | 165600 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 5140 |
| 153 | 20240103 | 165500 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 154 | 20240103 | 165400 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 155 | 20240103 | 165300 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 156 | 20240103 | 165200 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 157 | 20240103 | 165100 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 158 | 20240103 | 165000 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 159 | 20240103 | 164900 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 160 | 20240103 | 164800 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 161 | 20240103 | 164700 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 162 | 20240103 | 164600 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 163 | 20240103 | 164500 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 164 | 20240103 | 164400 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 165 | 20240103 | 164300 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 166 | 20240103 | 164200 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 167 | 20240103 | 164100 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 168 | 20240103 | 164000 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 169 | 20240103 | 163900 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 170 | 20240103 | 163800 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 171 | 20240103 | 163700 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 172 | 20240103 | 163600 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 173 | 20240103 | 163500 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 174 | 20240103 | 163400 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 175 | 20240103 | 163300 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 176 | 20240103 | 163200 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 177 | 20240103 | 163100 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 178 | 20240103 | 163000 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 179 | 20240103 | 162900 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 180 | 20240103 | 162800 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 181 | 20240103 | 162700 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 182 | 20240103 | 162600 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 5140 |
| 183 | 20240103 | 162500 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 184 | 20240103 | 162400 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 185 | 20240103 | 162300 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 186 | 20240103 | 162200 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 187 | 20240103 | 162100 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 188 | 20240103 | 162000 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 189 | 20240103 | 161900 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 190 | 20240103 | 161800 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 191 | 20240103 | 161700 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 192 | 20240103 | 161600 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 193 | 20240103 | 161500 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 194 | 20240103 | 161400 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 195 | 20240103 | 161300 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 196 | 20240103 | 161200 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 197 | 20240103 | 161100 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 198 | 20240103 | 161000 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 199 | 20240103 | 160900 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 200 | 20240103 | 160800 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 201 | 20240103 | 160700 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 202 | 20240103 | 160600 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 203 | 20240103 | 160500 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 204 | 20240103 | 160400 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 205 | 20240103 | 160300 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 206 | 20240103 | 160200 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 207 | 20240103 | 160100 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 208 | 20240103 | 160000 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 209 | 20240103 | 155900 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 210 | 20240103 | 155800 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 211 | 20240103 | 155700 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 212 | 20240103 | 155600 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 5140 |
| 213 | 20240103 | 155500 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 214 | 20240103 | 155400 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 215 | 20240103 | 155300 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 216 | 20240103 | 155200 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 217 | 20240103 | 155100 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 218 | 20240103 | 155000 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 219 | 20240103 | 154900 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 220 | 20240103 | 154800 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 221 | 20240103 | 154700 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 222 | 20240103 | 154600 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 223 | 20240103 | 154500 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 224 | 20240103 | 154400 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 225 | 20240103 | 154300 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 226 | 20240103 | 154200 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 227 | 20240103 | 154100 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 228 | 20240103 | 154000 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 229 | 20240103 | 153900 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 230 | 20240103 | 153800 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 231 | 20240103 | 153700 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 232 | 20240103 | 153600 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 233 | 20240103 | 153500 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 234 | 20240103 | 153400 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 235 | 20240103 | 153300 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 236 | 20240103 | 153200 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 237 | 20240103 | 153100 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 0 |
| 238 | 20240103 | 153000 | 1038075730 | 4245 | 4245 | 4245 | 4245 | 5140 |
| 239 | 20240103 | 152900 | 1016256430 | 4250 | 4250 | 4250 | 4250 | 0 |
| 240 | 20240103 | 152800 | 1016256430 | 4250 | 4250 | 4250 | 4250 | 0 |
| 241 | 20240103 | 152700 | 1016256430 | 4250 | 4250 | 4250 | 4250 | 0 |
| 242 | 20240103 | 152600 | 1016256430 | 4250 | 4250 | 4250 | 4250 | 0 |
| 243 | 20240103 | 152500 | 1016256430 | 4250 | 4250 | 4250 | 4250 | 0 |
| 244 | 20240103 | 152400 | 1016256430 | 4250 | 4250 | 4250 | 4250 | 0 |
| 245 | 20240103 | 152300 | 1016256430 | 4250 | 4250 | 4250 | 4250 | 0 |
| 246 | 20240103 | 152200 | 1016256430 | 4250 | 4250 | 4250 | 4250 | 0 |
| 247 | 20240103 | 152100 | 1016256430 | 4250 | 4250 | 4250 | 4250 | 0 |
| 248 | 20240103 | 152000 | 1016256430 | 4250 | 4250 | 4250 | 4250 | 0 |
| 249 | 20240103 | 151900 | 1016256430 | 4250 | 4250 | 4250 | 4230 | 127 |
| 250 | 20240103 | 151800 | 1015717820 | 4250 | 4245 | 4250 | 4240 | 313 |
| 251 | 20240103 | 151700 | 1014388210 | 4240 | 4230 | 4240 | 4230 | 597 |
| 252 | 20240103 | 151600 | 1011862330 | 4225 | 4230 | 4230 | 4225 | 575 |
| 253 | 20240103 | 151500 | 1009432580 | 4225 | 4225 | 4225 | 4225 | 115 |
| 254 | 20240103 | 151400 | 1008946705 | 4225 | 4225 | 4230 | 4225 | 89 |
| 255 | 20240103 | 151300 | 1008570615 | 4225 | 4225 | 4225 | 4225 | 27 |
| 256 | 20240103 | 151200 | 1008456540 | 4225 | 4225 | 4230 | 4225 | 199 |
| 257 | 20240103 | 151100 | 1007614900 | 4225 | 4225 | 4230 | 4225 | 899 |
| 258 | 20240103 | 151000 | 1003812280 | 4230 | 4230 | 4235 | 4225 | 3436 |
| 259 | 20240103 | 150900 | 989278580 | 4230 | 4230 | 4230 | 4230 | 146 |
| 260 | 20240103 | 150800 | 988661000 | 4235 | 4230 | 4235 | 4230 | 30 |
| 261 | 20240103 | 150700 | 988534095 | 4235 | 4230 | 4235 | 4230 | 34 |
| 262 | 20240103 | 150600 | 988390270 | 4230 | 4230 | 4235 | 4230 | 110 |
| 263 | 20240103 | 150500 | 987924850 | 4230 | 4230 | 4230 | 4230 | 238 |
| 264 | 20240103 | 150400 | 986918110 | 4230 | 4230 | 4230 | 4230 | 48 |
| 265 | 20240103 | 150300 | 986715070 | 4235 | 4230 | 4235 | 4230 | 404 |
| 266 | 20240103 | 150200 | 985005150 | 4235 | 4235 | 4235 | 4230 | 530 |
| 267 | 20240103 | 150100 | 982760710 | 4235 | 4235 | 4235 | 4235 | 2634 |
| 268 | 20240103 | 150000 | 971605720 | 4240 | 4240 | 4245 | 4240 | 1779 |
| 269 | 20240103 | 145900 | 964062755 | 4240 | 4240 | 4245 | 4240 | 91 |
| 270 | 20240103 | 145800 | 963676645 | 4240 | 4245 | 4245 | 4240 | 414 |
| 271 | 20240103 | 145700 | 961919940 | 4245 | 4240 | 4245 | 4240 | 255 |
| 272 | 20240103 | 145600 | 960837740 | 4240 | 4240 | 4240 | 4240 | 47 |
| 273 | 20240103 | 145500 | 960638460 | 4240 | 4245 | 4245 | 4240 | 512 |
| 274 | 20240103 | 145400 | 958465065 | 4250 | 4245 | 4255 | 4245 | 1935 |
| 275 | 20240103 | 145300 | 950249315 | 4245 | 4240 | 4245 | 4240 | 230 |
| 276 | 20240103 | 145200 | 949273045 | 4240 | 4240 | 4245 | 4240 | 143 |
| 277 | 20240103 | 145100 | 948666505 | 4240 | 4240 | 4245 | 4240 | 35 |
| 278 | 20240103 | 145000 | 948518060 | 4240 | 4240 | 4245 | 4240 | 254 |
| 279 | 20240103 | 144900 | 947440095 | 4240 | 4240 | 4245 | 4240 | 39 |
| 280 | 20240103 | 144800 | 947274670 | 4240 | 4240 | 4245 | 4240 | 36 |
| 281 | 20240103 | 144700 | 947122025 | 4240 | 4240 | 4240 | 4240 | 57 |
| 282 | 20240103 | 144600 | 946880345 | 4240 | 4240 | 4240 | 4240 | 262 |
| 283 | 20240103 | 144500 | 945769465 | 4245 | 4240 | 4245 | 4240 | 1012 |
| 284 | 20240103 | 144400 | 941473575 | 4240 | 4240 | 4240 | 4240 | 51 |
| 285 | 20240103 | 144300 | 941257335 | 4240 | 4240 | 4240 | 4240 | 25 |
| 286 | 20240103 | 144200 | 941151335 | 4240 | 4245 | 4245 | 4240 | 912 |
| 287 | 20240103 | 144100 | 937279970 | 4245 | 4245 | 4250 | 4245 | 234 |
| 288 | 20240103 | 144000 | 936286325 | 4250 | 4245 | 4250 | 4245 | 44 |
| 289 | 20240103 | 143900 | 936099540 | 4245 | 4240 | 4250 | 4240 | 1363 |
| 290 | 20240103 | 143800 | 930313505 | 4245 | 4245 | 4245 | 4245 | 332 |
| 291 | 20240103 | 143700 | 928904165 | 4240 | 4240 | 4245 | 4240 | 471 |
| 292 | 20240103 | 143600 | 926905125 | 4245 | 4240 | 4245 | 4240 | 28 |
| 293 | 20240103 | 143500 | 926786330 | 4240 | 4240 | 4240 | 4240 | 49 |
| 294 | 20240103 | 143400 | 926578570 | 4240 | 4240 | 4240 | 4240 | 23 |
| 295 | 20240103 | 143300 | 926481050 | 4240 | 4240 | 4240 | 4240 | 32 |
| 296 | 20240103 | 143200 | 926345370 | 4240 | 4240 | 4245 | 4240 | 22 |
| 297 | 20240103 | 143100 | 926252030 | 4255 | 4250 | 4255 | 4245 | 852 |
| 298 | 20240103 | 143000 | 922632615 | 4250 | 4250 | 4250 | 4250 | 451 |
| 299 | 20240103 | 142900 | 920715865 | 4250 | 4250 | 4250 | 4250 | 3 |
| 300 | 20240103 | 142800 | 920703115 | 4250 | 4255 | 4260 | 4250 | 437 |
| 301 | 20240103 | 142700 | 918844190 | 4255 | 4260 | 4260 | 4255 | 40 |
| 302 | 20240103 | 142600 | 918673880 | 4255 | 4255 | 4255 | 4255 | 14 |
| 303 | 20240103 | 142500 | 918614310 | 4260 | 4250 | 4260 | 4250 | 68 |
| 304 | 20240103 | 142400 | 918324700 | 4250 | 4260 | 4260 | 4250 | 35 |
| 305 | 20240103 | 142300 | 918175790 | 4260 | 4250 | 4260 | 4250 | 4 |
| 306 | 20240103 | 142200 | 918158780 | 4250 | 4250 | 4255 | 4250 | 163 |
| 307 | 20240103 | 142100 | 917465310 | 4250 | 4260 | 4260 | 4250 | 852 |
| 308 | 20240103 | 142000 | 913835880 | 4250 | 4250 | 4255 | 4245 | 784 |
| 309 | 20240103 | 141900 | 910503050 | 4245 | 4245 | 4250 | 4245 | 31 |
| 310 | 20240103 | 141800 | 910371385 | 4250 | 4245 | 4250 | 4245 | 11 |
| 311 | 20240103 | 141700 | 910324685 | 4245 | 4255 | 4255 | 4245 | 19 |
| 312 | 20240103 | 141600 | 910244020 | 4250 | 4245 | 4250 | 4245 | 250 |
| 313 | 20240103 | 141500 | 909181535 | 4245 | 4245 | 4250 | 4245 | 36 |
| 314 | 20240103 | 141400 | 909028655 | 4245 | 4245 | 4250 | 4245 | 12 |
| 315 | 20240103 | 141300 | 908977710 | 4245 | 4250 | 4250 | 4245 | 520 |
| 316 | 20240103 | 141200 | 906769875 | 4250 | 4250 | 4250 | 4250 | 23 |
| 317 | 20240103 | 141100 | 906672125 | 4250 | 4250 | 4255 | 4250 | 48 |
| 318 | 20240103 | 141000 | 906467970 | 4250 | 4250 | 4250 | 4250 | 10 |
| 319 | 20240103 | 140900 | 906425470 | 4250 | 4245 | 4250 | 4245 | 149 |
| 320 | 20240103 | 140800 | 905792535 | 4240 | 4245 | 4245 | 4240 | 647 |
| 321 | 20240103 | 140700 | 903046145 | 4240 | 4245 | 4250 | 4240 | 657 |
| 322 | 20240103 | 140600 | 900256950 | 4240 | 4245 | 4245 | 4240 | 784 |
| 323 | 20240103 | 140500 | 896928910 | 4240 | 4240 | 4240 | 4240 | 20 |
| 324 | 20240103 | 140400 | 896844110 | 4240 | 4240 | 4240 | 4240 | 19 |
| 325 | 20240103 | 140300 | 896763550 | 4240 | 4240 | 4240 | 4240 | 7 |
| 326 | 20240103 | 140200 | 896733870 | 4245 | 4245 | 4245 | 4240 | 64 |
| 327 | 20240103 | 140100 | 896462325 | 4240 | 4240 | 4245 | 4240 | 701 |
| 328 | 20240103 | 140000 | 893489730 | 4235 | 4235 | 4240 | 4235 | 28 |
| 329 | 20240103 | 135900 | 893371100 | 4235 | 4235 | 4240 | 4235 | 68 |
| 330 | 20240103 | 135800 | 893082880 | 4240 | 4250 | 4255 | 4235 | 6659 |
| 331 | 20240103 | 135700 | 864821225 | 4250 | 4250 | 4255 | 4250 | 38 |
| 332 | 20240103 | 135600 | 864659610 | 4255 | 4250 | 4255 | 4250 | 243 |
| 333 | 20240103 | 135500 | 863626515 | 4250 | 4250 | 4250 | 4250 | 13 |
| 334 | 20240103 | 135400 | 863571265 | 4250 | 4255 | 4255 | 4250 | 17 |
| 335 | 20240103 | 135300 | 863498945 | 4250 | 4250 | 4250 | 4250 | 55 |
| 336 | 20240103 | 135200 | 863265195 | 4250 | 4250 | 4255 | 4250 | 98 |
| 337 | 20240103 | 135100 | 862848690 | 4250 | 4250 | 4250 | 4250 | 354 |
| 338 | 20240103 | 135000 | 861344190 | 4250 | 4255 | 4255 | 4250 | 52 |
| 339 | 20240103 | 134900 | 861123130 | 4250 | 4255 | 4255 | 4250 | 224 |
| 340 | 20240103 | 134800 | 860170065 | 4255 | 4255 | 4255 | 4255 | 7 |
| 341 | 20240103 | 134700 | 860140280 | 4260 | 4255 | 4260 | 4255 | 7 |
| 342 | 20240103 | 134600 | 860110490 | 4255 | 4255 | 4255 | 4255 | 31 |
| 343 | 20240103 | 134500 | 859978585 | 4260 | 4255 | 4260 | 4255 | 19 |
| 344 | 20240103 | 134400 | 859897675 | 4255 | 4255 | 4255 | 4255 | 564 |
| 345 | 20240103 | 134300 | 857497855 | 4255 | 4255 | 4260 | 4255 | 28 |
| 346 | 20240103 | 134200 | 857378710 | 4255 | 4255 | 4260 | 4255 | 35 |
| 347 | 20240103 | 134100 | 857229695 | 4260 | 4255 | 4260 | 4255 | 18 |
| 348 | 20240103 | 134000 | 857153040 | 4255 | 4260 | 4260 | 4255 | 511 |
| 349 | 20240103 | 133900 | 854978010 | 4260 | 4260 | 4260 | 4260 | 22 |
| 350 | 20240103 | 133800 | 854884290 | 4260 | 4260 | 4265 | 4260 | 159 |
| 351 | 20240103 | 133700 | 854206725 | 4260 | 4260 | 4265 | 4260 | 506 |
| 352 | 20240103 | 133600 | 852049875 | 4260 | 4260 | 4265 | 4260 | 177 |
| 353 | 20240103 | 133500 | 851295830 | 4260 | 4260 | 4265 | 4260 | 19 |
| 354 | 20240103 | 133400 | 851214885 | 4260 | 4255 | 4260 | 4255 | 268 |
| 355 | 20240103 | 133300 | 850073255 | 4255 | 4260 | 4260 | 4255 | 137 |
| 356 | 20240103 | 133200 | 849489780 | 4260 | 4260 | 4260 | 4260 | 44 |
| 357 | 20240103 | 133100 | 849302340 | 4255 | 4260 | 4260 | 4255 | 28 |
| 358 | 20240103 | 133000 | 849183170 | 4255 | 4250 | 4255 | 4250 | 1295 |
| 359 | 20240103 | 132900 | 843672990 | 4250 | 4250 | 4250 | 4250 | 17 |
| 360 | 20240103 | 132800 | 843600740 | 4255 | 4250 | 4255 | 4250 | 112 |
| 361 | 20240103 | 132700 | 843124670 | 4250 | 4250 | 4255 | 4250 | 37 |
| 362 | 20240103 | 132600 | 842967390 | 4255 | 4250 | 4255 | 4250 | 63 |
| 363 | 20240103 | 132500 | 842699385 | 4260 | 4250 | 4260 | 4250 | 852 |
| 364 | 20240103 | 132400 | 839073670 | 4250 | 4255 | 4255 | 4250 | 42 |
| 365 | 20240103 | 132300 | 838895075 | 4255 | 4255 | 4260 | 4250 | 247 |
| 366 | 20240103 | 132200 | 837844140 | 4255 | 4250 | 4260 | 4250 | 359 |
| 367 | 20240103 | 132100 | 836317310 | 4250 | 4245 | 4250 | 4245 | 147 |
| 368 | 20240103 | 132000 | 835693120 | 4245 | 4250 | 4250 | 4245 | 486 |
| 369 | 20240103 | 131900 | 833628565 | 4250 | 4250 | 4250 | 4250 | 4 |
| 370 | 20240103 | 131800 | 833611565 | 4250 | 4250 | 4250 | 4250 | 28 |
| 371 | 20240103 | 131700 | 833492565 | 4255 | 4250 | 4255 | 4250 | 14 |
| 372 | 20240103 | 131600 | 833433060 | 4255 | 4245 | 4255 | 4245 | 79 |
| 373 | 20240103 | 131500 | 833097550 | 4245 | 4240 | 4245 | 4240 | 397 |
| 374 | 20240103 | 131400 | 831413310 | 4240 | 4245 | 4245 | 4240 | 378 |
| 375 | 20240103 | 131300 | 829809270 | 4240 | 4240 | 4255 | 4240 | 72 |
| 376 | 20240103 | 131200 | 829503225 | 4255 | 4250 | 4255 | 4240 | 4186 |
| 377 | 20240103 | 131100 | 811732220 | 4255 | 4255 | 4255 | 4250 | 295 |
| 378 | 20240103 | 131000 | 810477315 | 4255 | 4255 | 4260 | 4255 | 449 |
| 379 | 20240103 | 130900 | 808565810 | 4255 | 4260 | 4260 | 4255 | 111 |
| 380 | 20240103 | 130800 | 808093500 | 4255 | 4255 | 4260 | 4255 | 201 |
| 381 | 20240103 | 130700 | 807238240 | 4260 | 4260 | 4260 | 4255 | 218 |
| 382 | 20240103 | 130600 | 806309670 | 4255 | 4260 | 4260 | 4255 | 56 |
| 383 | 20240103 | 130500 | 806071140 | 4255 | 4255 | 4255 | 4255 | 23 |
| 384 | 20240103 | 130400 | 805973275 | 4255 | 4255 | 4260 | 4255 | 143 |
| 385 | 20240103 | 130300 | 805364175 | 4260 | 4255 | 4260 | 4255 | 17 |
| 386 | 20240103 | 130200 | 805291770 | 4255 | 4255 | 4260 | 4255 | 166 |
| 387 | 20240103 | 130100 | 804584750 | 4260 | 4260 | 4265 | 4260 | 109 |
| 388 | 20240103 | 130000 | 804120155 | 4260 | 4260 | 4260 | 4260 | 20 |
| 389 | 20240103 | 125900 | 804034955 | 4260 | 4250 | 4265 | 4250 | 330 |
| 390 | 20240103 | 125800 | 802629220 | 4250 | 4250 | 4255 | 4250 | 28 |
| 391 | 20240103 | 125700 | 802510190 | 4250 | 4250 | 4250 | 4250 | 13 |
| 392 | 20240103 | 125600 | 802454940 | 4250 | 4250 | 4250 | 4250 | 16 |
| 393 | 20240103 | 125500 | 802386940 | 4265 | 4265 | 4265 | 4250 | 23 |
| 394 | 20240103 | 125400 | 802288965 | 4250 | 4260 | 4260 | 4250 | 494 |
| 395 | 20240103 | 125300 | 800185860 | 4260 | 4260 | 4265 | 4260 | 210 |
| 396 | 20240103 | 125200 | 799291240 | 4260 | 4265 | 4265 | 4260 | 1096 |
| 397 | 20240103 | 125100 | 794619345 | 4265 | 4275 | 4275 | 4265 | 101 |
| 398 | 20240103 | 125000 | 794188145 | 4265 | 4265 | 4275 | 4265 | 26 |
| 399 | 20240103 | 124900 | 794077125 | 4270 | 4265 | 4270 | 4265 | 24 |
| 400 | 20240103 | 124800 | 793974745 | 4265 | 4265 | 4270 | 4265 | 1066 |
| 401 | 20240103 | 124700 | 789423710 | 4265 | 4265 | 4265 | 4265 | 29 |
| 402 | 20240103 | 124600 | 789300025 | 4265 | 4265 | 4270 | 4265 | 167 |
| 403 | 20240103 | 124500 | 788587700 | 4265 | 4265 | 4265 | 4265 | 17 |
| 404 | 20240103 | 124400 | 788515195 | 4265 | 4265 | 4265 | 4265 | 9 |
| 405 | 20240103 | 124300 | 788476810 | 4265 | 4260 | 4265 | 4260 | 525 |
| 406 | 20240103 | 124200 | 786237755 | 4270 | 4265 | 4270 | 4260 | 525 |
| 407 | 20240103 | 124100 | 783998645 | 4260 | 4245 | 4260 | 4245 | 260 |
| 408 | 20240103 | 124000 | 782892600 | 4245 | 4245 | 4250 | 4245 | 87 |
| 409 | 20240103 | 123900 | 782522960 | 4250 | 4250 | 4250 | 4245 | 892 |
| 410 | 20240103 | 123800 | 778731990 | 4245 | 4245 | 4250 | 4245 | 29 |
| 411 | 20240103 | 123700 | 778608815 | 4245 | 4240 | 4250 | 4240 | 2973 |
| 412 | 20240103 | 123600 | 765988450 | 4240 | 4240 | 4240 | 4240 | 16 |
| 413 | 20240103 | 123500 | 765920610 | 4240 | 4245 | 4245 | 4240 | 161 |
| 414 | 20240103 | 123400 | 765237420 | 4250 | 4250 | 4250 | 4240 | 3513 |
| 415 | 20240103 | 123300 | 750321705 | 4245 | 4250 | 4250 | 4245 | 132 |
| 416 | 20240103 | 123200 | 749760780 | 4245 | 4245 | 4250 | 4245 | 301 |
| 417 | 20240103 | 123100 | 748483030 | 4245 | 4245 | 4250 | 4245 | 37 |
| 418 | 20240103 | 123000 | 748325850 | 4245 | 4245 | 4245 | 4245 | 217 |
| 419 | 20240103 | 122900 | 747404685 | 4245 | 4250 | 4250 | 4245 | 37 |
| 420 | 20240103 | 122800 | 747247500 | 4245 | 4245 | 4250 | 4245 | 153 |
| 421 | 20240103 | 122700 | 746597990 | 4245 | 4245 | 4250 | 4245 | 261 |
| 422 | 20240103 | 122600 | 745489610 | 4250 | 4245 | 4250 | 4245 | 6 |
| 423 | 20240103 | 122500 | 745464125 | 4245 | 4250 | 4250 | 4245 | 32 |
| 424 | 20240103 | 122400 | 745328215 | 4250 | 4245 | 4250 | 4245 | 323 |
| 425 | 20240103 | 122300 | 743957075 | 4245 | 4250 | 4250 | 4245 | 119 |
| 426 | 20240103 | 122200 | 743451895 | 4245 | 4245 | 4245 | 4245 | 4 |
| 427 | 20240103 | 122100 | 743434915 | 4245 | 4245 | 4250 | 4245 | 46 |
| 428 | 20240103 | 122000 | 743239575 | 4245 | 4245 | 4250 | 4245 | 8 |
| 429 | 20240103 | 121900 | 743205610 | 4245 | 4245 | 4245 | 4245 | 4 |
| 430 | 20240103 | 121800 | 743188630 | 4245 | 4245 | 4245 | 4245 | 114 |
| 431 | 20240103 | 121700 | 742704700 | 4250 | 4245 | 4250 | 4245 | 3 |
| 432 | 20240103 | 121600 | 742691960 | 4250 | 4245 | 4250 | 4245 | 77 |
| 433 | 20240103 | 121500 | 742365030 | 4245 | 4245 | 4250 | 4245 | 835 |
| 434 | 20240103 | 121400 | 738820310 | 4245 | 4255 | 4255 | 4240 | 109 |
| 435 | 20240103 | 121300 | 738357650 | 4255 | 4240 | 4255 | 4240 | 657 |
| 436 | 20240103 | 121200 | 735568955 | 4240 | 4245 | 4250 | 4240 | 490 |
| 437 | 20240103 | 121100 | 733489225 | 4245 | 4245 | 4245 | 4245 | 301 |
| 438 | 20240103 | 121000 | 732211480 | 4245 | 4245 | 4245 | 4245 | 11 |
| 439 | 20240103 | 120900 | 732164785 | 4260 | 4245 | 4260 | 4245 | 102 |
| 440 | 20240103 | 120800 | 731731765 | 4245 | 4250 | 4250 | 4245 | 347 |
| 441 | 20240103 | 120700 | 730257095 | 4245 | 4250 | 4250 | 4245 | 64 |
| 442 | 20240103 | 120600 | 729985410 | 4245 | 4240 | 4245 | 4240 | 71 |
| 443 | 20240103 | 120500 | 729684135 | 4245 | 4245 | 4250 | 4240 | 176 |
| 444 | 20240103 | 120400 | 728937085 | 4245 | 4255 | 4265 | 4245 | 6083 |
| 445 | 20240103 | 120300 | 703096985 | 4255 | 4255 | 4255 | 4250 | 72 |
| 446 | 20240103 | 120200 | 702790970 | 4255 | 4250 | 4255 | 4250 | 58 |
| 447 | 20240103 | 120100 | 702544465 | 4250 | 4255 | 4255 | 4250 | 1408 |
| 448 | 20240103 | 120000 | 696553540 | 4255 | 4255 | 4255 | 4255 | 151 |
| 449 | 20240103 | 115900 | 695911035 | 4260 | 4255 | 4260 | 4255 | 90 |
| 450 | 20240103 | 115800 | 695527735 | 4265 | 4255 | 4265 | 4255 | 27 |
| 451 | 20240103 | 115700 | 695412810 | 4255 | 4245 | 4255 | 4245 | 247 |
| 452 | 20240103 | 115600 | 694362900 | 4245 | 4245 | 4245 | 4245 | 30 |
| 453 | 20240103 | 115500 | 694235550 | 4250 | 4245 | 4250 | 4245 | 382 |
| 454 | 20240103 | 115400 | 692612110 | 4250 | 4245 | 4250 | 4245 | 18 |
| 455 | 20240103 | 115300 | 692535690 | 4250 | 4250 | 4250 | 4245 | 53 |
| 456 | 20240103 | 115200 | 692310455 | 4245 | 4245 | 4245 | 4245 | 24 |
| 457 | 20240103 | 115100 | 692208575 | 4245 | 4250 | 4250 | 4245 | 28 |
| 458 | 20240103 | 115000 | 692089640 | 4245 | 4245 | 4250 | 4245 | 26 |
| 459 | 20240103 | 114900 | 691979230 | 4250 | 4245 | 4250 | 4245 | 490 |
| 460 | 20240103 | 114800 | 689896790 | 4245 | 4245 | 4245 | 4245 | 20 |
| 461 | 20240103 | 114700 | 689811890 | 4245 | 4250 | 4250 | 4245 | 143 |
| 462 | 20240103 | 114600 | 689204790 | 4245 | 4260 | 4260 | 4245 | 5980 |
| 463 | 20240103 | 114500 | 663747955 | 4260 | 4260 | 4265 | 4260 | 196 |
| 464 | 20240103 | 114400 | 662912285 | 4260 | 4260 | 4265 | 4260 | 100 |
| 465 | 20240103 | 114300 | 662486260 | 4260 | 4260 | 4265 | 4260 | 832 |
| 466 | 20240103 | 114200 | 658938575 | 4265 | 4260 | 4265 | 4260 | 367 |
| 467 | 20240103 | 114100 | 657374885 | 4260 | 4260 | 4265 | 4260 | 46 |
| 468 | 20240103 | 114000 | 657178895 | 4260 | 4260 | 4260 | 4260 | 277 |
| 469 | 20240103 | 113900 | 655998875 | 4260 | 4260 | 4265 | 4260 | 289 |
| 470 | 20240103 | 113800 | 654767685 | 4260 | 4265 | 4270 | 4260 | 119 |
| 471 | 20240103 | 113700 | 654260220 | 4270 | 4260 | 4270 | 4260 | 328 |
| 472 | 20240103 | 113600 | 652861545 | 4265 | 4265 | 4265 | 4260 | 404 |
| 473 | 20240103 | 113500 | 651138670 | 4265 | 4260 | 4265 | 4260 | 63 |
| 474 | 20240103 | 113400 | 650870005 | 4265 | 4265 | 4265 | 4260 | 1734 |
| 475 | 20240103 | 113300 | 643481455 | 4265 | 4260 | 4265 | 4260 | 759 |
| 476 | 20240103 | 113200 | 640244830 | 4260 | 4260 | 4265 | 4260 | 373 |
| 477 | 20240103 | 113100 | 638655345 | 4265 | 4270 | 4280 | 4265 | 322 |
| 478 | 20240103 | 113000 | 637279775 | 4270 | 4275 | 4275 | 4270 | 99 |
| 479 | 20240103 | 112900 | 636856980 | 4270 | 4270 | 4270 | 4270 | 85 |
| 480 | 20240103 | 112800 | 636494030 | 4270 | 4275 | 4275 | 4260 | 207 |
| 481 | 20240103 | 112700 | 635609695 | 4260 | 4260 | 4260 | 4260 | 19 |
| 482 | 20240103 | 112600 | 635528755 | 4260 | 4270 | 4270 | 4260 | 5237 |
| 483 | 20240103 | 112500 | 613208240 | 4280 | 4270 | 4280 | 4270 | 29 |
| 484 | 20240103 | 112400 | 613084280 | 4270 | 4275 | 4275 | 4270 | 275 |
| 485 | 20240103 | 112300 | 611908900 | 4280 | 4280 | 4280 | 4280 | 0 |
| 486 | 20240103 | 112200 | 611908900 | 4280 | 4285 | 4285 | 4280 | 1122 |
| 487 | 20240103 | 112100 | 607106735 | 4285 | 4285 | 4285 | 4280 | 28 |
| 488 | 20240103 | 112000 | 606986770 | 4280 | 4280 | 4280 | 4280 | 237 |
| 489 | 20240103 | 111900 | 605972410 | 4290 | 4290 | 4290 | 4290 | 30 |
| 490 | 20240103 | 111800 | 605843710 | 4275 | 4280 | 4285 | 4275 | 2691 |
| 491 | 20240103 | 111700 | 594316140 | 4280 | 4275 | 4280 | 4275 | 3095 |
| 492 | 20240103 | 111600 | 581078820 | 4275 | 4265 | 4275 | 4265 | 808 |
| 493 | 20240103 | 111500 | 577625090 | 4260 | 4275 | 4275 | 4260 | 1471 |
| 494 | 20240103 | 111400 | 571358480 | 4260 | 4275 | 4275 | 4260 | 450 |
| 495 | 20240103 | 111300 | 569438285 | 4275 | 4275 | 4275 | 4275 | 20 |
| 496 | 20240103 | 111200 | 569352785 | 4280 | 4275 | 4280 | 4245 | 7012 |
| 497 | 20240103 | 111100 | 539462795 | 4275 | 4270 | 4275 | 4270 | 653 |
| 498 | 20240103 | 111000 | 536674465 | 4260 | 4260 | 4265 | 4260 | 7492 |
| 499 | 20240103 | 110900 | 504727015 | 4260 | 4260 | 4260 | 4255 | 4028 |
| 500 | 20240103 | 110800 | 487568765 | 4255 | 4255 | 4255 | 4255 | 205 |
| 501 | 20240103 | 110700 | 486696490 | 4260 | 4265 | 4265 | 4260 | 217 |
| 502 | 20240103 | 110600 | 485771215 | 4265 | 4250 | 4265 | 4250 | 4912 |
| 503 | 20240103 | 110500 | 464858230 | 4250 | 4240 | 4250 | 4240 | 2202 |
| 504 | 20240103 | 110400 | 455510430 | 4240 | 4235 | 4240 | 4235 | 518 |
| 505 | 20240103 | 110300 | 453316630 | 4240 | 4240 | 4240 | 4240 | 20 |
| 506 | 20240103 | 110200 | 453231830 | 4235 | 4240 | 4250 | 4235 | 134 |
| 507 | 20240103 | 110100 | 452663935 | 4250 | 4240 | 4250 | 4240 | 1103 |
| 508 | 20240103 | 110000 | 447982195 | 4235 | 4230 | 4235 | 4230 | 274 |
| 509 | 20240103 | 105900 | 446821835 | 4235 | 4230 | 4235 | 4230 | 574 |
| 510 | 20240103 | 105800 | 444390975 | 4235 | 4235 | 4235 | 4230 | 344 |
| 511 | 20240103 | 105700 | 442935350 | 4230 | 4235 | 4235 | 4230 | 235 |
| 512 | 20240103 | 105600 | 441940375 | 4230 | 4235 | 4235 | 4230 | 259 |
| 513 | 20240103 | 105500 | 440843540 | 4235 | 4230 | 4235 | 4230 | 232 |
| 514 | 20240103 | 105400 | 439861025 | 4235 | 4240 | 4240 | 4230 | 158 |
| 515 | 20240103 | 105300 | 439191990 | 4240 | 4240 | 4240 | 4235 | 79 |
| 516 | 20240103 | 105200 | 438857165 | 4235 | 4230 | 4245 | 4230 | 1782 |
| 517 | 20240103 | 105100 | 431309115 | 4230 | 4230 | 4235 | 4220 | 5707 |
| 518 | 20240103 | 105000 | 407143270 | 4220 | 4220 | 4235 | 4220 | 910 |
| 519 | 20240103 | 104900 | 403303025 | 4220 | 4220 | 4220 | 4220 | 11 |
| 520 | 20240103 | 104800 | 403256605 | 4230 | 4210 | 4230 | 4205 | 839 |
| 521 | 20240103 | 104700 | 399713650 | 4205 | 4200 | 4220 | 4200 | 775 |
| 522 | 20240103 | 104600 | 396445300 | 4200 | 4200 | 4205 | 4200 | 272 |
| 523 | 20240103 | 104500 | 395301595 | 4205 | 4205 | 4210 | 4205 | 349 |
| 524 | 20240103 | 104400 | 393833915 | 4215 | 4200 | 4215 | 4200 | 129 |
| 525 | 20240103 | 104300 | 393291550 | 4200 | 4205 | 4210 | 4195 | 553 |
| 526 | 20240103 | 104200 | 390965885 | 4195 | 4195 | 4195 | 4195 | 10 |
| 527 | 20240103 | 104100 | 390923935 | 4195 | 4200 | 4205 | 4195 | 177 |
| 528 | 20240103 | 104000 | 390180545 | 4195 | 4195 | 4205 | 4195 | 25 |
| 529 | 20240103 | 103900 | 390075470 | 4205 | 4195 | 4205 | 4195 | 220 |
| 530 | 20240103 | 103800 | 389151520 | 4195 | 4195 | 4195 | 4195 | 6 |
| 531 | 20240103 | 103700 | 389126350 | 4195 | 4195 | 4200 | 4195 | 7 |
| 532 | 20240103 | 103600 | 389096960 | 4195 | 4195 | 4195 | 4195 | 12 |
| 533 | 20240103 | 103500 | 389046620 | 4200 | 4185 | 4215 | 4185 | 6940 |
| 534 | 20240103 | 103400 | 359910540 | 4185 | 4185 | 4185 | 4185 | 10 |
| 535 | 20240103 | 103300 | 359868690 | 4185 | 4185 | 4190 | 4185 | 54 |
| 536 | 20240103 | 103200 | 359642530 | 4185 | 4185 | 4190 | 4185 | 104 |
| 537 | 20240103 | 103100 | 359206830 | 4190 | 4190 | 4190 | 4185 | 253 |
| 538 | 20240103 | 103000 | 358146765 | 4190 | 4180 | 4195 | 4180 | 471 |
| 539 | 20240103 | 102900 | 356172570 | 4190 | 4185 | 4190 | 4180 | 929 |
| 540 | 20240103 | 102800 | 352284735 | 4180 | 4180 | 4185 | 4180 | 90 |
| 541 | 20240103 | 102700 | 351908505 | 4180 | 4175 | 4185 | 4175 | 199 |
| 542 | 20240103 | 102600 | 351075730 | 4185 | 4180 | 4185 | 4175 | 421 |
| 543 | 20240103 | 102500 | 349315730 | 4180 | 4180 | 4185 | 4180 | 137 |
| 544 | 20240103 | 102400 | 348742570 | 4180 | 4180 | 4180 | 4180 | 106 |
| 545 | 20240103 | 102300 | 348299490 | 4185 | 4175 | 4185 | 4175 | 652 |
| 546 | 20240103 | 102200 | 345574130 | 4180 | 4175 | 4180 | 4175 | 165 |
| 547 | 20240103 | 102100 | 344885190 | 4175 | 4175 | 4180 | 4175 | 68 |
| 548 | 20240103 | 102000 | 344601210 | 4180 | 4185 | 4185 | 4180 | 5585 |
| 549 | 20240103 | 101900 | 321243960 | 4185 | 4195 | 4195 | 4185 | 682 |
| 550 | 20240103 | 101800 | 318387225 | 4190 | 4190 | 4195 | 4185 | 1398 |
| 551 | 20240103 | 101700 | 312526705 | 4185 | 4190 | 4190 | 4185 | 46 |
| 552 | 20240103 | 101600 | 312333990 | 4185 | 4185 | 4185 | 4185 | 12 |
| 553 | 20240103 | 101500 | 312283770 | 4190 | 4185 | 4190 | 4185 | 209 |
| 554 | 20240103 | 101400 | 311409070 | 4185 | 4185 | 4195 | 4185 | 552 |
| 555 | 20240103 | 101300 | 309098930 | 4180 | 4185 | 4185 | 4180 | 561 |
| 556 | 20240103 | 101200 | 306751200 | 4195 | 4195 | 4195 | 4180 | 667 |
| 557 | 20240103 | 101100 | 303959720 | 4200 | 4185 | 4200 | 4180 | 291 |
| 558 | 20240103 | 101000 | 302743080 | 4180 | 4205 | 4215 | 4180 | 2044 |
| 559 | 20240103 | 100900 | 294177710 | 4180 | 4185 | 4205 | 4180 | 1043 |
| 560 | 20240103 | 100800 | 289812525 | 4180 | 4185 | 4185 | 4180 | 58 |
| 561 | 20240103 | 100700 | 289570075 | 4180 | 4180 | 4180 | 4180 | 292 |
| 562 | 20240103 | 100600 | 288349515 | 4185 | 4190 | 4190 | 4180 | 597 |
| 563 | 20240103 | 100500 | 285850975 | 4185 | 4190 | 4190 | 4180 | 1016 |
| 564 | 20240103 | 100400 | 281601260 | 4190 | 4205 | 4205 | 4185 | 870 |
| 565 | 20240103 | 100300 | 277955905 | 4190 | 4185 | 4205 | 4185 | 440 |
| 566 | 20240103 | 100200 | 276112825 | 4205 | 4190 | 4205 | 4185 | 1209 |
| 567 | 20240103 | 100100 | 271051405 | 4185 | 4190 | 4205 | 4185 | 1284 |
| 568 | 20240103 | 100000 | 265676445 | 4190 | 4190 | 4195 | 4185 | 725 |
| 569 | 20240103 | 095900 | 262638720 | 4190 | 4205 | 4205 | 4190 | 3445 |
| 570 | 20240103 | 095800 | 248180000 | 4205 | 4205 | 4205 | 4205 | 670 |
| 571 | 20240103 | 095700 | 245362650 | 4210 | 4205 | 4210 | 4205 | 183 |
| 572 | 20240103 | 095600 | 244593130 | 4210 | 4220 | 4220 | 4205 | 85 |
| 573 | 20240103 | 095500 | 244235405 | 4205 | 4200 | 4215 | 4200 | 613 |
| 574 | 20240103 | 095400 | 241657345 | 4205 | 4210 | 4210 | 4200 | 1623 |
| 575 | 20240103 | 095300 | 234832430 | 4215 | 4200 | 4225 | 4200 | 337 |
| 576 | 20240103 | 095200 | 233411225 | 4230 | 4210 | 4230 | 4200 | 460 |
| 577 | 20240103 | 095100 | 231473425 | 4225 | 4210 | 4225 | 4210 | 29 |
| 578 | 20240103 | 095000 | 231351155 | 4215 | 4210 | 4230 | 4210 | 4964 |
| 579 | 20240103 | 094900 | 210397825 | 4215 | 4205 | 4215 | 4205 | 458 |
| 580 | 20240103 | 094800 | 208468810 | 4200 | 4200 | 4215 | 4200 | 2932 |
| 581 | 20240103 | 094700 | 196117295 | 4200 | 4200 | 4200 | 4200 | 6 |
| 582 | 20240103 | 094600 | 196092095 | 4200 | 4200 | 4205 | 4195 | 361 |
| 583 | 20240103 | 094500 | 194574515 | 4200 | 4195 | 4210 | 4195 | 727 |
| 584 | 20240103 | 094400 | 191520065 | 4200 | 4195 | 4215 | 4195 | 846 |
| 585 | 20240103 | 094300 | 187970105 | 4195 | 4215 | 4215 | 4195 | 99 |
| 586 | 20240103 | 094200 | 187553080 | 4195 | 4195 | 4195 | 4195 | 51 |
| 587 | 20240103 | 094100 | 187339135 | 4225 | 4190 | 4225 | 4190 | 1209 |
| 588 | 20240103 | 094000 | 182242665 | 4190 | 4190 | 4210 | 4190 | 117 |
| 589 | 20240103 | 093900 | 181752235 | 4195 | 4195 | 4210 | 4195 | 324 |
| 590 | 20240103 | 093800 | 180391045 | 4190 | 4195 | 4215 | 4190 | 641 |
| 591 | 20240103 | 093700 | 177702205 | 4195 | 4200 | 4200 | 4195 | 113 |
| 592 | 20240103 | 093600 | 177227925 | 4200 | 4195 | 4200 | 4195 | 52 |
| 593 | 20240103 | 093500 | 177009550 | 4190 | 4200 | 4215 | 4190 | 1293 |
| 594 | 20240103 | 093400 | 171580180 | 4200 | 4205 | 4205 | 4200 | 598 |
| 595 | 20240103 | 093300 | 169066090 | 4205 | 4215 | 4215 | 4205 | 2 |
| 596 | 20240103 | 093200 | 169057670 | 4200 | 4215 | 4215 | 4200 | 57 |
| 597 | 20240103 | 093100 | 168818240 | 4200 | 4210 | 4215 | 4195 | 6752 |
| 598 | 20240103 | 093000 | 140450820 | 4210 | 4210 | 4210 | 4205 | 1014 |
| 599 | 20240103 | 092900 | 136181910 | 4205 | 4200 | 4205 | 4200 | 715 |
| 600 | 20240103 | 092800 | 133175350 | 4200 | 4200 | 4215 | 4200 | 397 |
| 601 | 20240103 | 092700 | 131505985 | 4205 | 4205 | 4205 | 4200 | 417 |
| 602 | 20240103 | 092600 | 129752505 | 4200 | 4210 | 4220 | 4200 | 580 |
| 603 | 20240103 | 092500 | 127313865 | 4210 | 4205 | 4220 | 4200 | 132 |
| 604 | 20240103 | 092400 | 126758485 | 4205 | 4200 | 4220 | 4200 | 671 |
| 605 | 20240103 | 092300 | 123937930 | 4195 | 4195 | 4210 | 4185 | 757 |
| 606 | 20240103 | 092200 | 120757830 | 4185 | 4190 | 4195 | 4185 | 320 |
| 607 | 20240103 | 092100 | 119417040 | 4185 | 4185 | 4190 | 4185 | 151 |
| 608 | 20240103 | 092000 | 118785100 | 4185 | 4185 | 4185 | 4185 | 523 |
| 609 | 20240103 | 091900 | 116596345 | 4185 | 4185 | 4190 | 4180 | 146 |
| 610 | 20240103 | 091800 | 115984880 | 4185 | 4180 | 4185 | 4175 | 1713 |
| 611 | 20240103 | 091700 | 108824090 | 4175 | 4170 | 4175 | 4170 | 953 |
| 612 | 20240103 | 091600 | 104845345 | 4195 | 4170 | 4195 | 4170 | 307 |
| 613 | 20240103 | 091500 | 103564395 | 4170 | 4165 | 4185 | 4160 | 1340 |
| 614 | 20240103 | 091400 | 97982250 | 4165 | 4160 | 4165 | 4155 | 341 |
| 615 | 20240103 | 091300 | 96562990 | 4160 | 4155 | 4180 | 4155 | 444 |
| 616 | 20240103 | 091200 | 94716375 | 4155 | 4155 | 4155 | 4150 | 485 |
| 617 | 20240103 | 091100 | 92701220 | 4155 | 4155 | 4160 | 4150 | 544 |
| 618 | 20240103 | 091000 | 90440930 | 4155 | 4160 | 4165 | 4150 | 1698 |
| 619 | 20240103 | 090900 | 83383450 | 4155 | 4145 | 4160 | 4145 | 275 |
| 620 | 20240103 | 090800 | 82241960 | 4145 | 4155 | 4155 | 4145 | 2420 |
| 621 | 20240103 | 090700 | 72199165 | 4155 | 4160 | 4190 | 4155 | 360 |
| 622 | 20240103 | 090600 | 70701075 | 4155 | 4170 | 4170 | 4140 | 3738 |
| 623 | 20240103 | 090500 | 55165555 | 4165 | 4190 | 4190 | 4165 | 2960 |
| 624 | 20240103 | 090400 | 42800885 | 4190 | 4185 | 4190 | 4180 | 527 |
| 625 | 20240103 | 090300 | 40595175 | 4180 | 4175 | 4205 | 4175 | 997 |
| 626 | 20240103 | 090200 | 36429195 | 4170 | 4165 | 4170 | 4165 | 451 |
| 627 | 20240103 | 090100 | 34549120 | 4170 | 4165 | 4180 | 4165 | 2881 |
| 628 | 20240103 | 090000 | 22529280 | 4160 | 4155 | 4185 | 4155 | 5415 |